EuroNet WorldWide Inc (EEFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	185.506	3,42%	93,98	93,77	97,36	96,60
28-12-2022	245.342	0,04%	93,18	92,06	93,81	93,41
27-12-2022	112.081	0,46%	92,85	92,07	94,00	93,37
23-12-2022	71.868	1,06%	91,46	90,42	92,96	92,7701
22-12-2022	167.563	-0,75%	91,45	89,7325	92,86	91,80
21-12-2022	158.306	2,11%	91,19	91,19	92,635	92,49
20-12-2022	219.380	2,98%	87,38	87,33	91,69	90,58
19-12-2022	197.067	-2,56%	89,69	87,50	89,87	87,96
16-12-2022	606.084	-0,83%	90,39	89,26	91,12	90,2708
15-12-2022	259.958	-2,73%	91,93	89,95	91,93	91,03
14-12-2022	316.181	1,31%	92,09	91,485	94,92	93,58
13-12-2022	163.177	1,02%	94,70	91,82	95,43	91,93
12-12-2022	153.286	0,43%	90,49	90,15	91,56	91,00
09-12-2022	151.386	0,97%	89,50	88,80	91,592	90,61
08-12-2022	147.523	-0,79%	91,26	89,275	92,7399	89,74
07-12-2022	145.877	0,21%	89,72	88,35	90,875	90,45
06-12-2022	564.352	-1,39%	91,24	89,2201	91,90	90,26
05-12-2022	368.917	-2,30%	92,73	91,0301	93,095	91,53
02-12-2022	414.949	-0,68%	92,54	92,40	94,32	93,68
01-12-2022	517.411	1,47%	90,66	92,93	94,88	94,32
30-11-2022	502.514	2,55%	90,66	89,75	93,26	92,95
29-11-2022	570.663	1,36%	90,66	89,63	90,95	90,64
28-11-2022	435.932	-1,60%	90,66	89,09	91,4875	89,4699
25-11-2022	141.844	0,21%	90,66	89,875	91,705	90,92
24-11-2022	839.937	-0,64%	90,76	89,26	91,69	90,73
23-11-2022	839.937	-0,64%	90,76	89,26	91,69	90,73
22-11-2022	511.881	2,14%	90,76	89,31	91,47	91,31
21-11-2022	719.013	-0,76%	90,76	88,35	90,51	89,40
18-11-2022	610.705	1,67%	90,76	88,85	91,98	90,08
17-11-2022	382.311	-0,88%	90,76	87,28	88,75	88,60
16-11-2022	342.665	-2,06%	90,76	89,225	90,76	89,39
15-11-2022	741.958	0,52%	91,13	90,75	94,00	91,12
14-11-2022	156.541	-1,56%	91,13	89,9987	91,92	90,65
11-11-2022	251.126	4,05%	83,28	88,8275	92,25	92,09
10-11-2022	258.872	7,82%	83,28	86,61	88,925	88,51
09-11-2022	126.825	-3,00%	83,28	81,12	83,38	82,12
08-11-2022	245.853	0,82%	84,03	81,98	86,67	84,66
07-11-2022	153.143	1,61%	83,52	80,97	84,21	84,01
04-11-2022	496.597	4,57%	80,67	80,00	83,52	82,685
03-11-2022	288.852	-3,31%	80,54	77,2642	80,885	79,07
02-11-2022	431.790	-4,21%	84,95	81,75	85,10	81,78
01-11-2022	143.693	1,62%	85,42	84,99	86,53	85,37
31-10-2022	252.653	-2,71%	85,52	83,915	86,58	84,01
28-10-2022	200.004	0,88%	85,52	84,96	86,46	86,37
27-10-2022	412.948	3,74%	77,76	82,944	85,91	85,62
26-10-2022	168.224	-0,98%	77,76	82,04	84,485	82,53
25-10-2022	305.283	0,02%	77,76	82,80	84,995	83,35
24-10-2022	277.926	1,08%	77,76	81,415	83,84	83,33
21-10-2022	573.068	7,63%	77,76	76,4418	83,179	82,42
20-10-2022	347.446	-1,91%	77,76	75,88	78,59	76,46
19-10-2022	237.596	-3,43%	79,49	77,47	80,37	77,95
18-10-2022	267.245	1,72%	78,09	79,575	82,41	80,60
17-10-2022	353.186	4,51%	78,09	77,75	80,10	79,24
14-10-2022	159.501	0,11%	74,08	75,32	77,26	75,82
13-10-2022	242.976	2,67%	74,08	71,60	76,31	75,74
12-10-2022	186.800	-0,32%	74,08	72,95	74,31	73,77
11-10-2022	306.096	-2,48%	75,95	73,57	76,135	74,01
10-10-2022	264.346	-2,34%	77,60	74,921	80,72	75,89
07-10-2022	187.122	-3,57%	78,78	76,95	79,19	77,16
06-10-2022	128.255	-1,62%	80,71	79,73	81,57	80,05
05-10-2022	224.166	-1,11%	80,61	80,12	82,23	81,37
04-10-2022	226.636	5,98%	78,69	78,69	82,78	82,28
03-10-2022	242.457	2,48%	75,76	75,76	78,78	77,64
30-09-2022	226.461	-1,93%	77,20	75,64	78,49	75,76
29-09-2022	260.717	-1,43%	77,20	76,20	78,01	77,30
28-09-2022	323.080	1,99%	78,93	76,375	78,795	78,42
27-09-2022	259.174	-1,45%	78,93	76,14	79,70	76,89
26-09-2022	200.546	-2,48%	79,28	77,97	80,37	78,02
23-09-2022	255.143	-1,97%	80,25	78,66	81,06	80,00
22-09-2022	274.124	-2,17%	83,59	80,45	83,8302	81,61
21-09-2022	226.597	-1,60%	85,19	83,135	86,24	83,42
20-09-2022	195.547	-2,74%	86,42	84,26	86,245	84,78
19-09-2022	231.449	1,75%	84,74	84,66	87,80	87,17
16-09-2022	374.571	-0,30%	85,17	83,39	86,54	85,67
15-09-2022	208.162	-1,61%	86,53	85,07	88,7069	85,93
14-09-2022	367.028	-1,96%	88,91	86,39	88,71	87,34
13-09-2022	203.071	-5,31%	91,08	88,93	91,716	89,09
12-09-2022	199.841	2,64%	91,03	92,71	94,98	94,09
09-09-2022	318.007	2,24%	91,03	90,66	92,425	91,67
08-09-2022	197.940	1,68%	87,11	86,355	89,66	89,66
07-09-2022	191.820	1,79%	86,43	86,43	88,495	88,18
06-09-2022	237.734	-0,35%	89,31	85,48	87,81	86,63
05-09-2022	205.216	-1,32%	89,31	86,65	89,80	86,93
02-09-2022	205.216	-1,32%	89,31	86,65	89,80	86,93
01-09-2022	208.848	-0,64%	87,79	85,77	88,14	88,09
31-08-2022	135.237	-2,27%	91,50	88,61	91,45	88,66
30-08-2022	175.392	-0,87%	92,27	90,41	92,27	90,72
29-08-2022	200.200	-0,42%	91,00	90,69	92,36	91,52
26-08-2022	380.081	-2,33%	94,82	91,33	94,82	91,91
25-08-2022	506.027	0,31%	93,88	92,84	94,82	94,10
24-08-2022	219.506	-0,74%	93,88	93,52	95,06	93,815
23-08-2022	203.923	-1,71%	96,93	94,43	96,93	94,51
22-08-2022	284.889	-4,18%	100,77	95,95	98,02	96,15
19-08-2022	238.433	-1,63%	100,77	99,17	102,095	100,34
18-08-2022	139.416	1,05%	100,41	100,62	102,775	102,00
17-08-2022	103.616	-1,50%	101,18	100,13	101,655	100,94
16-08-2022	72.669	0,46%	101,65	101,05	102,76	102,485
15-08-2022	206.631	-0,62%	101,47	101,13	102,91	102,02
12-08-2022	150.652	1,80%	101,82	100,83	102,69	102,66
11-08-2022	155.937	0,42%	97,23	99,78	102,01	100,85